Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,8400 | 2,8800 | 2,8000 | 2,8000 | 2,8000 | 500 |
25 lug 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1.058 |
24 lug 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8400 | 2,8400 | 1.130 |
23 lug 2024 | 2,8200 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 2.711 |
22 lug 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 105 |
19 lug 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2.000 |
18 lug 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,8600 | 4.795 |
17 lug 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
16 lug 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 539 |
15 lug 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 10 |
12 lug 2024 | 2,8600 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | 6.739 |
11 lug 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 240 |
10 lug 2024 | 2,8600 | 2,9000 | 2,8600 | 2,9000 | 2,9000 | 79 |
09 lug 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
08 lug 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
05 lug 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 700 |
04 lug 2024 | 2,8800 | 2,9000 | 2,8600 | 2,9000 | 2,9000 | 750 |
03 lug 2024 | 2,8600 | 2,9000 | 2,8600 | 2,9000 | 2,9000 | 500 |
02 lug 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9000 | 2,9000 | 1.101 |
01 lug 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | 1.076 |
28 giu 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | 1.100 |
27 giu 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9000 | 2,9000 | 4.467 |
26 giu 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | 1.601 |
25 giu 2024 | 3,0200 | 3,0400 | 2,9200 | 2,9400 | 2,9400 | 4.953 |
24 giu 2024 | 2,9200 | 3,0200 | 2,9000 | 3,0000 | 3,0000 | 10.047 |
21 giu 2024 | 2,8800 | 2,9400 | 2,8600 | 2,9400 | 2,9400 | 13.066 |
20 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
19 giu 2024 | 2,8600 | 2,8800 | 2,8600 | 2,8800 | 2,8800 | 1.550 |
18 giu 2024 | 2,9000 | 3,0000 | 2,8200 | 2,8200 | 2,8200 | 54.410 |
17 giu 2024 | 2,7800 | 2,9400 | 2,7800 | 2,9400 | 2,9400 | 39.185 |
14 giu 2024 | 2,7000 | 2,7400 | 2,6000 | 2,7400 | 2,7400 | 18.484 |
13 giu 2024 | 2,7800 | 2,8200 | 2,6800 | 2,6800 | 2,6800 | 20.536 |
12 giu 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2.207 |
11 giu 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7200 | 2,7200 | 8.920 |
10 giu 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 325 |
07 giu 2024 | 2,8200 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | 2.016 |
06 giu 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2.000 |
05 giu 2024 | 2,8400 | 2,8600 | 2,8000 | 2,8600 | 2,8600 | 323 |
04 giu 2024 | 2,7600 | 2,8400 | 2,7600 | 2,8400 | 2,8400 | 850 |
03 giu 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2.000 |
31 mag 2024 | 2,8000 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 2.605 |
30 mag 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 360 |
29 mag 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 150 |
28 mag 2024 | 2,8400 | 2,8600 | 2,7800 | 2,8400 | 2,8400 | 12.346 |
27 mag 2024 | 2,8800 | 2,9000 | 2,8400 | 2,8400 | 2,8400 | 4.375 |
24 mag 2024 | 2,8800 | 2,8800 | 2,7800 | 2,8800 | 2,8800 | 8.282 |
23 mag 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1.000 |
22 mag 2024 | 2,8800 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | 11.250 |
21 mag 2024 | 2,8000 | 2,8400 | 2,6800 | 2,8400 | 2,8400 | 16.651 |
20 mag 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8000 | 2,8000 | 3.496 |
17 mag 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | 850 |
16 mag 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 3.125 |
15 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 933 |
14 mag 2024 | 2,8800 | 2,8800 | 2,7400 | 2,8400 | 2,8400 | 8.508 |
13 mag 2024 | 2,8800 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | 1.900 |
10 mag 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8400 | 2,8400 | 8.750 |
09 mag 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
08 mag 2024 | 2,7600 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 6.500 |
07 mag 2024 | 2,8200 | 2,8200 | 2,7400 | 2,7600 | 2,7600 | 1.428 |
06 mag 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 600 |
03 mag 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8200 | 2,8200 | 8.251 |
02 mag 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 499 |
30 apr 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | 1.154 |
29 apr 2024 | 2,7600 | 2,8200 | 2,7600 | 2,8000 | 2,8000 | 1.894 |
26 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 474 |
25 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2.036 |
24 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 106 |
23 apr 2024 | 2,7400 | 2,8200 | 2,7200 | 2,7400 | 2,7400 | 5.468 |
22 apr 2024 | 2,7000 | 2,7800 | 2,6600 | 2,7800 | 2,7800 | 8.275 |
19 apr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 930 |
18 apr 2024 | 2,7400 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | 3.300 |
17 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1 |
16 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
15 apr 2024 | 2,8000 | 2,8200 | 2,7000 | 2,7800 | 2,7800 | 11.789 |
12 apr 2024 | 2,7800 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | 3.500 |
11 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
10 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 600 |
09 apr 2024 | 2,8000 | 2,8600 | 2,7800 | 2,8600 | 2,8600 | 10.970 |
08 apr 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | 1.496 |
05 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2.526 |
04 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
03 apr 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 23.242 |
02 apr 2024 | 2,8800 | 2,8800 | 2,7400 | 2,8600 | 2,8600 | 7.473 |
28 mar 2024 | 2,8400 | 2,8600 | 2,8400 | 2,8600 | 2,8600 | 288 |
27 mar 2024 | 2,7800 | 2,8800 | 2,7600 | 2,8400 | 2,8400 | 6.843 |
26 mar 2024 | 2,8600 | 2,8600 | 2,7600 | 2,8000 | 2,8000 | 13.418 |
25 mar 2024 | 2,8800 | 2,9000 | 2,8000 | 2,8400 | 2,8400 | 2.197 |
22 mar 2024 | 2,8200 | 2,8600 | 2,8200 | 2,8400 | 2,8400 | 4.077 |
21 mar 2024 | 2,8200 | 2,8600 | 2,8200 | 2,8600 | 2,8600 | 2.602 |
20 mar 2024 | 2,8600 | 2,8800 | 2,7400 | 2,8600 | 2,8600 | 18.239 |
19 mar 2024 | 3,1600 | 3,1800 | 2,9000 | 2,9000 | 2,9000 | 105.981 |
18 mar 2024 | 3,1400 | 3,1600 | 3,1200 | 3,1400 | 3,1400 | 9.889 |
15 mar 2024 | 3,0600 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 5.808 |
14 mar 2024 | 3,1000 | 3,1000 | 3,0200 | 3,1000 | 3,1000 | 5.200 |
13 mar 2024 | 3,0000 | 3,1000 | 2,9600 | 3,1000 | 3,1000 | 12.606 |
12 mar 2024 | 2,9400 | 2,9800 | 2,9400 | 2,9600 | 2,9600 | 5.277 |
11 mar 2024 | 2,9200 | 3,0000 | 2,9200 | 2,9400 | 2,9400 | 2.687 |
08 mar 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | 935 |
07 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1.534 |
06 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...